Target Hospitality Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	19.60	20.33	19.29	20.16	20.16	4.02%	1,558,870
Jun 17, 2026	18.87	19.46	18.80	19.38	19.38	1.89%	1,127,647
Jun 16, 2026	18.84	19.30	18.65	19.02	19.02	0.58%	1,597,034
Jun 15, 2026	18.54	19.00	18.38	18.91	18.91	2.77%	1,132,420
Jun 12, 2026	17.74	18.43	17.49	18.40	18.40	4.13%	1,065,425
Jun 11, 2026	17.24	17.73	17.12	17.67	17.67	3.70%	1,389,913
Jun 10, 2026	16.52	17.11	16.36	17.04	17.04	3.65%	1,131,383
Jun 9, 2026	16.85	17.03	16.32	16.44	16.44	-1.62%	1,110,821
Jun 8, 2026	16.10	16.76	15.95	16.71	16.71	3.72%	1,211,116
Jun 5, 2026	16.86	16.90	16.06	16.11	16.11	-4.16%	943,412
Jun 4, 2026	16.76	17.02	16.44	16.81	16.81	-1.47%	1,399,704
Jun 3, 2026	16.87	17.06	16.28	17.06	17.06	0.65%	2,271,441
Jun 2, 2026	17.06	17.28	16.89	16.95	16.95	-1.28%	1,146,503
Jun 1, 2026	17.22	17.40	17.02	17.17	17.17	-1.09%	1,510,654
May 29, 2026	17.22	17.41	16.83	17.36	17.36	0.81%	2,412,579
May 28, 2026	17.21	17.44	17.05	17.22	17.22	-6.06%	6,046,463
May 27, 2026	18.42	18.72	18.27	18.33	18.33	-0.11%	797,572
May 26, 2026	18.12	18.50	17.96	18.35	18.35	2.51%	831,265
May 22, 2026	18.32	18.61	17.84	17.90	17.90	-1.76%	641,644
May 21, 2026	18.04	18.36	17.93	18.22	18.22	-0.22%	604,353
May 20, 2026	18.45	18.69	18.10	18.26	18.26	-0.76%	577,332
May 19, 2026	17.83	18.60	17.52	18.40	18.40	2.22%	1,227,896
May 18, 2026	18.66	18.89	17.95	18.00	18.00	-3.54%	877,944
May 15, 2026	17.95	18.93	17.87	18.66	18.66	1.74%	1,364,460
May 14, 2026	17.39	18.37	17.36	18.34	18.34	4.80%	936,701
May 13, 2026	18.00	18.02	17.35	17.50	17.50	0.11%	1,139,769
May 12, 2026	18.08	18.34	17.15	17.48	17.48	-3.32%	1,199,176
May 11, 2026	16.29	18.23	15.70	18.08	18.08	17.94%	5,048,274
May 8, 2026	15.36	15.56	15.12	15.33	15.33	0.26%	912,495
May 7, 2026	15.66	15.79	15.28	15.29	15.29	-3.17%	1,845,679
May 6, 2026	15.66	16.05	15.58	15.79	15.79	0.89%	1,061,333
May 5, 2026	15.25	15.79	15.18	15.65	15.65	3.30%	1,090,037
May 4, 2026	14.54	15.17	14.48	15.15	15.15	3.20%	1,322,643
May 1, 2026	14.54	14.77	14.38	14.68	14.68	0.96%	1,329,777
Apr 30, 2026	14.16	14.69	14.16	14.54	14.54	2.47%	1,156,765
Apr 29, 2026	14.28	14.41	14.08	14.19	14.19	-1.05%	739,643
Apr 28, 2026	14.27	14.44	14.17	14.34	14.34	0.28%	1,025,296
Apr 27, 2026	14.29	14.42	14.14	14.30	14.30	0.35%	1,100,708
Apr 24, 2026	14.04	14.47	14.02	14.25	14.25	1.79%	1,282,364
Apr 23, 2026	14.55	14.74	13.75	14.00	14.00	-4.18%	3,185,030
Apr 22, 2026	14.83	14.90	14.36	14.61	14.61	-8.11%	7,217,358
Apr 21, 2026	15.59	16.12	14.30	15.90	15.90	1.86%	778,795
Apr 20, 2026	14.77	15.65	14.74	15.61	15.61	5.19%	1,620,620
Apr 17, 2026	14.83	14.97	14.55	14.84	14.84	1.16%	584,810
Apr 16, 2026	14.68	14.92	14.48	14.67	14.67	-1.21%	507,487
Apr 15, 2026	14.41	14.98	14.34	14.85	14.85	2.20%	718,438
Apr 14, 2026	14.44	14.85	14.43	14.53	14.53	0.62%	791,209
Apr 13, 2026	14.34	14.62	13.93	14.44	14.44	-0.14%	854,382
Apr 10, 2026	14.90	14.97	14.35	14.46	14.46	-2.95%	1,022,662
Apr 9, 2026	14.74	15.10	14.55	14.90	14.90	3.91%	1,770,378